Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 5:12 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
17831
17893
17808
17828
80,469,200
+0.40(+0.00%)
Nov 26, 2014
17828
17828
17828
17828
67,445,456
+12.90(+0.07%)
Nov 25, 2014
17819
17855
17791
17815
88,156,144
-3.00(-0.02%)
Nov 24, 2014
17813
17855
17793
17818
85,505,296
+7.80(+0.04%)
Nov 21, 2014
17721
17895
17721
17810
140,943,824
+91.10(+0.51%)
Nov 20, 2014
17677
17720
17604
17719
77,735,784
+33.30(+0.19%)
Nov 19, 2014
17686
17712
17624
17686
73,771,952
+37.90(+0.21%)
Nov 17, 2014
17632
17675
17607
17648
70,329,880
+13.10(+0.07%)
Nov 14, 2014
17653
17664
17613
17635
72,848,632
-18.10(-0.10%)
Nov 13, 2014
17619
17706
17584
17653
80,543,384
+40.60(+0.23%)
Nov 12, 2014
17605
17614
17614
17612
75,980,000
-2.70(-0.02%)
Nov 11, 2014
17616
17638
17585
17615
52,876,552
+1.20(+0.01%)
Nov 10, 2014
17569
17622
17548
17614
71,431,544
+39.80(+0.23%)
Nov 07, 2014
17559
17575
17493
17574
82,859,136
+19.40(+0.11%)
Nov 06, 2014
17492
17560
17440
17554
70,669,680
+70.00(+0.40%)
Nov 05, 2014
17386
17487
17386
17484
76,015,880
+100.70(+0.58%)
Nov 04, 2014
17369
17397
17278
17384
81,386,672
+17.60(+0.10%)
Nov 03, 2014
17391
17411
17340
17366
80,028,408
-24.30(-0.14%)
Oct 31, 2014
17209
17396
17209
17390
121,608,624
+195.10(+1.13%)
Oct 30, 2014
16968
17224
16921
17195
80,709,864
+221.10(+1.30%)
Oct 29, 2014
17005
17038
16895
16974
76,447,312
-31.50(-0.19%)
Oct 28, 2014
16825
17006
16825
17006
83,865,472
+187.90(+1.12%)
Oct 27, 2014
16796
16837
16730
16818
72,581,120
+12.50(+0.07%)
Oct 24, 2014
16677
16812
16650
16805
90,395,208
+344.10(+2.09%)
Oct 22, 2014
16615
16654
16460
16461
92,046,056
-153.50(-0.92%)
Oct 21, 2014
16406
16621
16406
16615
105,108,272
+215.10(+1.31%)
Oct 20, 2014
16373
16402
16260
16400
94,302,880
+19.30(+0.12%)
Oct 17, 2014
16118
16427
16118
16380
137,912,528
+263.20(+1.63%)
Oct 16, 2014
16137
16211
15944
16117
131,668,656
-24.50(-0.15%)
Oct 15, 2014
16313
16313
15855
16142
160,380,112
-173.50(-1.06%)
Oct 14, 2014
16322
16464
16274
16315
110,133,400
-5.90(-0.04%)
Oct 13, 2014
16535
16602
16310
16321
107,830,040
-223.00(-1.35%)
Oct 10, 2014
16655
16758
16544
16544
136,369,008
-115.10(-0.69%)
Oct 09, 2014
16989
16989
16649
16659
93,162,488
-335.00(-1.97%)
Oct 08, 2014
16719
17007
16663
16994
106,928,712
+274.90(+1.64%)
Oct 07, 2014
16988
16988
16716
16719
79,416,936
-272.60(-1.60%)
Oct 06, 2014
17010
17099
16930
16992
65,537,728
-17.80(-0.10%)
Oct 03, 2014
16802
17028
16802
17010
87,939,944
+208.60(+1.24%)
Oct 02, 2014
16808
16857
16674
16801
75,492,752
-3.60(-0.02%)
Oct 01, 2014
17040
17041
16776
16805
104,219,224
-238.20(-1.40%)
Sep 30, 2014
17070
17145
17017
17043
102,289,848
-28.30(-0.17%)
Sep 29, 2014
17108
17108
16934
17071
70,218,648
-42.00(-0.25%)
Sep 26, 2014
16949
17148
16948
17113
74,665,752
+167.40(+0.99%)
Sep 25, 2014
17205
17205
16946
16946
93,514,592
-264.30(-1.54%)
Sep 24, 2014
17057
17227
17034
17210
80,524,672
+154.20(+0.90%)
Sep 23, 2014
17166
17172
17056
17056
77,088,216
-116.80(-0.68%)
Sep 22, 2014
17272
17278
17159
17173
74,299,120
-107.00(-0.62%)
Sep 19, 2014
17267
17351
17258
17280
349,622,816
+13.70(+0.08%)
Sep 18, 2014
17164
17275
17164
17266
85,280,720
+109.20(+0.64%)
Sep 17, 2014
17131
17221
17089
17157
87,804,992
+24.80(+0.14%)
Sep 16, 2014
17027
17167
16986
17132
73,160,480
+100.90(+0.59%)
Sep 15, 2014
16989
17052
16951
17031
71,731,016
+43.60(+0.26%)
Sep 12, 2014
17044
17044
16938
16988
82,824,976
-61.50(-0.36%)
Sep 11, 2014
17057
17057
16984
17049
63,650,432
-19.70(-0.12%)
Sep 10, 2014
17016
17080
16975
17069
76,755,360
+54.80(+0.32%)
Sep 09, 2014
17110
17112
16993
17014
69,030,600
-97.50(-0.57%)
Sep 08, 2014
17132
17138
17079
17111
65,634,792
-26.00(-0.15%)
Sep 05, 2014
17066
17137
17010
17137
76,630,640
+67.80(+0.40%)
Sep 04, 2014
17084
17162
17030
17070
68,119,632
-8.70(-0.05%)
Sep 03, 2014
17067
17152
17060
17078
62,765,028
+10.70(+0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.